| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 87.9 | 88.3 | 86 | 88.3 | 88.3 | +4.2 (+4.99%) | 226,075 |
| 31 Dec 2007 | INR | 81.8 | 84.1 | 81.05 | 84.1 | 84.1 | +4 (+4.99%) | 202,163 |
| 28 Dec 2007 | INR | 81.05 | 81.05 | 78.5 | 80.1 | 80.1 | -0.95 (-1.17%) | 214,091 |
| 27 Dec 2007 | INR | 82.75 | 83 | 80.15 | 81.05 | 81.05 | -1.1 (-1.34%) | 261,355 |
| 26 Dec 2007 | INR | 83.3 | 84 | 81.5 | 82.15 | 82.15 | +0.4 (+0.49%) | 304,144 |
| 24 Dec 2007 | INR | 82.9 | 85.2 | 80.35 | 81.75 | 81.75 | +0.55 (+0.68%) | 346,909 |
| 20 Dec 2007 | INR | 82 | 84 | 78.6 | 81.2 | 81.2 | -0.55 (-0.67%) | 462,347 |
| 19 Dec 2007 | INR | 87 | 88 | 80.1 | 81.75 | 81.75 | -2.1 (-2.50%) | 924,481 |
| 18 Dec 2007 | INR | 80 | 83.85 | 76 | 83.85 | 83.85 | +3.95 (+4.94%) | 904,916 |
| 17 Dec 2007 | INR | 88 | 88 | 79.7 | 79.9 | 79.9 | -3.95 (-4.71%) | 1,552,023 |
| 14 Dec 2007 | INR | 83.85 | 83.85 | 80 | 83.85 | 83.85 | +7.6 (+9.97%) | 2,366,203 |
| 13 Dec 2007 | INR | 75.9 | 76.25 | 72 | 76.25 | 76.25 | +6.9 (+9.95%) | 515,106 |
| 12 Dec 2007 | INR | 61 | 69.35 | 61 | 69.35 | 69.35 | +6.3 (+9.99%) | 941,022 |
| 11 Dec 2007 | INR | 66.1 | 66.1 | 62.5 | 63.05 | 63.05 | -1.65 (-2.55%) | 526,116 |
| 10 Dec 2007 | INR | 66.45 | 67.7 | 64.1 | 64.7 | 64.7 | -1.25 (-1.90%) | 711,738 |
| 7 Dec 2007 | INR | 63.4 | 71.9 | 62.75 | 65.95 | 65.95 | +4.35 (+7.06%) | 3,761,645 |
| 6 Dec 2007 | INR | 54.5 | 62.85 | 52.9 | 61.6 | 61.6 | +9.2 (+17.56%) | 4,390,102 |
| 5 Dec 2007 | INR | 47.1 | 53.65 | 47.1 | 52.4 | 52.4 | +4.05 (+8.38%) | 727,283 |
| 4 Dec 2007 | INR | 47.95 | 49 | 47.5 | 48.35 | 48.35 | +0.7 (+1.47%) | 187,283 |
| 3 Dec 2007 | INR | 48.2 | 48.5 | 47 | 47.65 | 47.65 | +0.9 (+1.93%) | 118,412 |
| 30 Nov 2007 | INR | 46.8 | 47.55 | 45.55 | 46.75 | 46.75 | +0.65 (+1.41%) | 132,127 |
| 29 Nov 2007 | INR | 47 | 49.5 | 45.2 | 46.1 | 46.1 | -0.7 (-1.50%) | 154,691 |
| 28 Nov 2007 | INR | 49 | 49.9 | 46.3 | 46.8 | 46.8 | -1.6 (-3.31%) | 172,541 |
| 27 Nov 2007 | INR | 43.8 | 49.1 | 43.7 | 48.4 | 48.4 | +3.05 (+6.73%) | 347,694 |
| 26 Nov 2007 | INR | 46 | 46.75 | 45.1 | 45.35 | 45.35 | +0.1 (+0.22%) | 107,635 |
| 23 Nov 2007 | INR | 45.4 | 46.35 | 44.7 | 45.25 | 45.25 | +1.05 (+2.38%) | 151,623 |
| 22 Nov 2007 | INR | 47.9 | 47.9 | 43.25 | 44.2 | 44.2 | -2.3 (-4.95%) | 266,747 |
| 21 Nov 2007 | INR | 53.1 | 54 | 45.55 | 46.5 | 46.5 | -5.2 (-10.06%) | 600,992 |
| 20 Nov 2007 | INR | 51 | 54 | 50 | 51.7 | 51.7 | +0.95 (+1.87%) | 781,356 |
| 19 Nov 2007 | INR | 48.5 | 52 | 48 | 50.75 | 50.75 | +4.15 (+8.91%) | 1,052,747 |
